！決算発表予定日 2024/05/14
4449東証P貸借
業種 情報・通信業
ギフティ 株価時系列データ
PTS
1,218
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,667 (23/05/16) | 1,189 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,805 (24/01/04) | 1,189 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,250 | 1,251 | 1,209 | 1,216 | -48 | -3.8 | 334,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,233 | 1,275 | 1,220 | 1,264 | +36 | +2.9 | 262,600 |
| 4/17 | 1,249 | 1,249 | 1,189 | 1,228 | -10 | -0.8 | 257,000 |
| 4/16 | 1,225 | 1,244 | 1,204 | 1,238 | -15 | -1.2 | 257,900 |
| 4/15 | 1,233 | 1,261 | 1,226 | 1,253 | -15 | -1.2 | 210,900 |
| 4/12 | 1,274 | 1,295 | 1,254 | 1,268 | +3 | +0.2 | 244,900 |
| 4/11 | 1,299 | 1,299 | 1,257 | 1,265 | -47 | -3.6 | 304,400 |
| 4/10 | 1,366 | 1,366 | 1,312 | 1,312 | -39 | -2.9 | 221,000 |
| 4/9 | 1,328 | 1,353 | 1,299 | 1,351 | +27 | +2.0 | 286,000 |
| 4/8 | 1,308 | 1,327 | 1,285 | 1,324 | +45 | +3.5 | 341,900 |
| 4/5 | 1,289 | 1,291 | 1,274 | 1,279 | -36 | -2.7 | 325,500 |
| 4/4 | 1,299 | 1,320 | 1,281 | 1,315 | +14 | +1.1 | 444,600 |
| 4/3 | 1,257 | 1,303 | 1,246 | 1,301 | +23 | +1.8 | 537,100 |
| 4/2 | 1,325 | 1,325 | 1,271 | 1,278 | -63 | -4.7 | 557,300 |
| 4/1 | 1,372 | 1,375 | 1,339 | 1,341 | -10 | -0.7 | 283,100 |
| 3/29 | 1,322 | 1,355 | 1,314 | 1,351 | +14 | +1.1 | 326,800 |
| 3/28 | 1,320 | 1,337 | 1,316 | 1,337 | +12 | +0.9 | 290,700 |
| 3/27 | 1,335 | 1,339 | 1,322 | 1,325 | -6 | -0.5 | 215,300 |
| 3/26 | 1,322 | 1,347 | 1,319 | 1,331 | -7 | -0.5 | 198,200 |
| 3/25 | 1,390 | 1,410 | 1,335 | 1,338 | -29 | -2.1 | 316,700 |
| 3/22 | 1,350 | 1,371 | 1,329 | 1,367 | -8 | -0.6 | 427,300 |
| 3/21 | 1,406 | 1,420 | 1,375 | 1,375 | -5 | -0.4 | 370,400 |
| 3/19 | 1,381 | 1,413 | 1,352 | 1,380 | +1 | +0.1 | 407,100 |
| 3/18 | 1,385 | 1,392 | 1,338 | 1,379 | -18 | -1.3 | 540,500 |
| 3/15 | 1,356 | 1,407 | 1,343 | 1,397 | +27 | +2.0 | 452,100 |
| 3/14 | 1,388 | 1,399 | 1,369 | 1,370 | -3 | -0.2 | 341,600 |
| 3/13 | 1,387 | 1,387 | 1,351 | 1,373 | +8 | +0.6 | 352,900 |
| 3/12 | 1,320 | 1,369 | 1,293 | 1,365 | +26 | +1.9 | 515,600 |
| 3/11 | 1,313 | 1,349 | 1,288 | 1,339 | +5 | +0.4 | 593,000 |
| 3/8 | 1,325 | 1,378 | 1,324 | 1,334 | -2 | -0.2 | 564,300 |
| 3/7 | 1,369 | 1,374 | 1,330 | 1,336 | -32 | -2.3 | 583,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて